伊藤園の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 3,458 | 3,532 | 3,457 | 3,523 | +88 | +2.6% | 325,400 |
| 2024/08/19 | 3,456 | 3,476 | 3,423 | 3,435 | -27 | -0.8% | 299,000 |
| 2024/08/16 | 3,460 | 3,467 | 3,424 | 3,462 | +17 | +0.5% | 266,200 |
| 2024/08/15 | 3,415 | 3,458 | 3,411 | 3,445 | +15 | +0.4% | 219,500 |
| 2024/08/14 | 3,411 | 3,456 | 3,411 | 3,430 | +20 | +0.6% | 236,600 |
| 2024/08/13 | 3,395 | 3,410 | 3,361 | 3,410 | +21 | +0.6% | 308,300 |
| 2024/08/09 | 3,420 | 3,449 | 3,336 | 3,389 | -40 | -1.2% | 446,200 |
| 2024/08/08 | 3,353 | 3,481 | 3,353 | 3,429 | +71 | +2.1% | 389,400 |
| 2024/08/07 | 3,406 | 3,488 | 3,339 | 3,358 | -92 | -2.7% | 621,500 |
| 2024/08/06 | 3,381 | 3,504 | 3,340 | 3,450 | +209 | +6.4% | 629,500 |
| 2024/08/05 | 3,300 | 3,434 | 3,203 | 3,241 | -131 | -3.9% | 955,000 |
| 2024/08/02 | 3,480 | 3,506 | 3,372 | 3,372 | -142 | -4% | 609,400 |
| 2024/08/01 | 3,542 | 3,543 | 3,478 | 3,514 | -63 | -1.8% | 322,100 |
| 2024/07/31 | 3,525 | 3,588 | 3,506 | 3,577 | +52 | +1.5% | 338,700 |
| 2024/07/30 | 3,550 | 3,557 | 3,502 | 3,525 | -28 | -0.8% | 252,500 |
| 2024/07/29 | 3,558 | 3,569 | 3,531 | 3,553 | +47 | +1.3% | 249,500 |
| 2024/07/26 | 3,568 | 3,572 | 3,506 | 3,506 | -30 | -0.8% | 278,200 |
| 2024/07/25 | 3,514 | 3,563 | 3,505 | 3,536 | +25 | +0.7% | 300,700 |
| 2024/07/24 | 3,589 | 3,589 | 3,511 | 3,511 | -54 | -1.5% | 248,100 |
| 2024/07/23 | 3,565 | 3,594 | 3,551 | 3,565 | -29 | -0.8% | 237,600 |
| 2024/07/22 | 3,575 | 3,604 | 3,543 | 3,594 | +2 | +0.1% | 282,300 |
| 2024/07/19 | 3,613 | 3,628 | 3,573 | 3,592 | -21 | -0.6% | 343,800 |
| 2024/07/18 | 3,542 | 3,638 | 3,525 | 3,613 | +70 | +2% | 629,400 |
| 2024/07/17 | 3,517 | 3,543 | 3,490 | 3,543 | +39 | +1.1% | 278,800 |
| 2024/07/16 | 3,546 | 3,550 | 3,496 | 3,504 | -42 | -1.2% | 435,500 |
| 2024/07/12 | 3,490 | 3,548 | 3,482 | 3,546 | +41 | +1.2% | 398,800 |
| 2024/07/11 | 3,500 | 3,525 | 3,484 | 3,505 | +17 | +0.5% | 401,300 |
| 2024/07/10 | 3,463 | 3,488 | 3,444 | 3,488 | +50 | +1.5% | 301,200 |
| 2024/07/09 | 3,423 | 3,449 | 3,406 | 3,438 | +10 | +0.3% | 302,300 |
| 2024/07/08 | 3,446 | 3,452 | 3,422 | 3,428 | -18 | -0.5% | 317,000 |
| 2024/07/05 | 3,498 | 3,500 | 3,444 | 3,446 | -36 | -1% | 336,500 |
| 2024/07/04 | 3,483 | 3,497 | 3,466 | 3,482 | -24 | -0.7% | 304,600 |
| 2024/07/03 | 3,512 | 3,512 | 3,466 | 3,506 | +24 | +0.7% | 304,700 |
| 2024/07/02 | 3,506 | 3,525 | 3,466 | 3,482 | -45 | -1.3% | 457,700 |
| 2024/07/01 | 3,499 | 3,531 | 3,488 | 3,527 | +45 | +1.3% | 493,500 |
| 2024/06/28 | 3,516 | 3,525 | 3,473 | 3,482 | -33 | -0.9% | 384,400 |
| 2024/06/27 | 3,541 | 3,550 | 3,495 | 3,515 | -30 | -0.8% | 468,200 |
| 2024/06/26 | 3,576 | 3,587 | 3,529 | 3,545 | -12 | -0.3% | 398,400 |
| 2024/06/25 | 3,548 | 3,569 | 3,514 | 3,557 | +67 | +1.9% | 431,700 |
| 2024/06/24 | 3,482 | 3,516 | 3,454 | 3,490 | +27 | +0.8% | 423,700 |
| 2024/06/21 | 3,379 | 3,488 | 3,376 | 3,463 | +99 | +2.9% | 1,022,900 |
| 2024/06/20 | 3,370 | 3,408 | 3,342 | 3,364 | -27 | -0.8% | 520,300 |
| 2024/06/19 | 3,425 | 3,426 | 3,381 | 3,391 | -36 | -1.1% | 442,300 |
| 2024/06/18 | 3,395 | 3,449 | 3,393 | 3,427 | +8 | +0.2% | 512,700 |
| 2024/06/17 | 3,482 | 3,490 | 3,400 | 3,419 | -77 | -2.2% | 698,100 |
| 2024/06/14 | 3,498 | 3,529 | 3,463 | 3,496 | -27 | -0.8% | 737,600 |
| 2024/06/13 | 3,553 | 3,585 | 3,522 | 3,523 | -29 | -0.8% | 446,300 |
| 2024/06/12 | 3,590 | 3,607 | 3,550 | 3,552 | -44 | -1.2% | 698,800 |
| 2024/06/11 | 3,668 | 3,693 | 3,596 | 3,596 | -75 | -2% | 1,058,000 |
| 2024/06/10 | 3,653 | 3,673 | 3,616 | 3,671 | +4 | +0.1% | 601,100 |
201～
250
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「伊藤園」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 伊藤園 | 322,200円 | +3.7% | +11.9% | 1.49% | 23.74倍 | 2.14倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 327,600円 | +3.4% | +6.8% | 2.84% | 14.40倍 | 1.02倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤米久 | 499,500円 | +4.2% | +32.5% | 6.41% | 16.20倍 | 1.00倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| ハウス食Ｇ | 274,800円 | +5.6% | +4.7% | 1.75% | 19.82倍 | 0.88倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 288,500円 | -2.2% | -37.6% | 1.66% | 18.90倍 | 1.43倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
市場注目の銘柄
チャート関連のコラム
